| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 260.2 | 270.4 | 256 | 256.1 | 256.1 | -4.35 (-1.67%) | 9,984 |
| 8 Nov 2017 | INR | 260.65 | 262.75 | 257 | 260.45 | 260.45 | -4 (-1.51%) | 2,044 |
| 7 Nov 2017 | INR | 260 | 269.95 | 254.6 | 264.45 | 264.45 | +1.3 (+0.49%) | 3,901 |
| 6 Nov 2017 | INR | 265 | 265.8 | 260.7 | 263.15 | 263.15 | -5.65 (-2.10%) | 1,381 |
| 3 Nov 2017 | INR | 269.5 | 275 | 266.1 | 268.8 | 268.8 | -0.85 (-0.32%) | 2,561 |
| 2 Nov 2017 | INR | 280.45 | 281.15 | 267.1 | 269.65 | 269.65 | -5.1 (-1.86%) | 4,417 |
| 1 Nov 2017 | INR | 262 | 281.2 | 261 | 274.75 | 274.75 | +16.1 (+6.22%) | 17,989 |
| 31 Oct 2017 | INR | 245.45 | 262 | 245.45 | 258.65 | 258.65 | +14.05 (+5.74%) | 12,429 |
| 30 Oct 2017 | INR | 246.35 | 246.35 | 242 | 244.6 | 244.6 | -1.4 (-0.57%) | 4,218 |
| 27 Oct 2017 | INR | 244.5 | 248 | 242.35 | 246 | 246 | +0.5 (+0.20%) | 927 |
| 26 Oct 2017 | INR | 241.55 | 246.65 | 241.55 | 245.5 | 245.5 | +1.3 (+0.53%) | 1,323 |
| 25 Oct 2017 | INR | 243.1 | 248 | 243 | 244.2 | 244.2 | +1.15 (+0.47%) | 935 |
| 24 Oct 2017 | INR | 243.5 | 246.75 | 242.7 | 243.05 | 243.05 | -1.65 (-0.67%) | 1,424 |
| 23 Oct 2017 | INR | 247.85 | 252 | 242.45 | 244.7 | 244.7 | -0.75 (-0.31%) | 2,344 |
| 19 Oct 2017 | INR | 247 | 247 | 243 | 245.45 | 245.45 | +3.9 (+1.61%) | 877 |
| 18 Oct 2017 | INR | 245 | 245 | 240.1 | 241.55 | 241.55 | -1.3 (-0.54%) | 3,186 |
| 17 Oct 2017 | INR | 244.75 | 247.5 | 241.5 | 242.85 | 242.85 | -1.6 (-0.65%) | 1,473 |
| 16 Oct 2017 | INR | 248.1 | 248.1 | 240 | 244.45 | 244.45 | -2.9 (-1.17%) | 736 |
| 13 Oct 2017 | INR | 246.25 | 251.95 | 246.2 | 247.35 | 247.35 | -3.75 (-1.49%) | 826 |
| 12 Oct 2017 | INR | 249.5 | 253.3 | 247 | 251.1 | 251.1 | +5.85 (+2.39%) | 1,978 |
| 11 Oct 2017 | INR | 265.85 | 265.85 | 244 | 245.25 | 245.25 | -7.75 (-3.06%) | 4,344 |
| 10 Oct 2017 | INR | 247.4 | 254.35 | 247.4 | 253 | 253 | +7.75 (+3.16%) | 1,283 |
| 9 Oct 2017 | INR | 246.05 | 248.25 | 242.05 | 245.25 | 245.25 | +0.9 (+0.37%) | 2,009 |
| 6 Oct 2017 | INR | 246 | 247.25 | 243.05 | 244.35 | 244.35 | -1.5 (-0.61%) | 612 |
| 5 Oct 2017 | INR | 245.2 | 250.95 | 242.35 | 245.85 | 245.85 | +0.55 (+0.22%) | 2,589 |
| 4 Oct 2017 | INR | 247.8 | 248 | 243.7 | 245.3 | 245.3 | +1.15 (+0.47%) | 122 |
| 3 Oct 2017 | INR | 253.15 | 253.15 | 241.2 | 244.15 | 244.15 | -5.4 (-2.16%) | 1,199 |
| 29 Sep 2017 | INR | 249 | 258.7 | 249 | 249.55 | 249.55 | +6.35 (+2.61%) | 1,552 |
| 28 Sep 2017 | INR | 249 | 249 | 240.5 | 243.2 | 243.2 | +1.7 (+0.70%) | 576 |
| 27 Sep 2017 | INR | 248.85 | 248.85 | 239.05 | 241.5 | 241.5 | -7.1 (-2.86%) | 1,924 |
